Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 88.63 89.43 86.55 87.18 2,644,632 -6.11(-6.55%)
Jul 29, 2021 93.89 95.40 93.26 93.29 1,141,199 -0.17(-0.18%)
Jul 28, 2021 96.21 96.57 92.65 93.46 810,538 -3.10(-3.21%)
Jul 27, 2021 96.28 96.64 94.00 96.56 912,188 +0.32(+0.33%)
Jul 26, 2021 93.26 96.67 92.80 96.24 1,147,802 +3.45(+3.72%)
Jul 23, 2021 92.04 93.18 91.01 92.79 958,773 +1.58(+1.73%)
Jul 22, 2021 90.73 91.68 89.93 91.21 976,385 +0.26(+0.29%)
Jul 21, 2021 90.03 92.95 89.33 90.94 920,126 +1.48(+1.65%)
Jul 20, 2021 84.88 89.75 84.27 89.47 877,460 +4.82(+5.70%)
Jul 19, 2021 87.45 87.61 83.95 84.64 1,150,812 -4.62(-5.17%)
Jul 16, 2021 90.38 91.28 89.14 89.26 733,290 -0.18(-0.20%)
Jul 15, 2021 90.95 91.25 88.27 89.44 634,638 -1.73(-1.90%)
Jul 14, 2021 92.44 93.60 91.02 91.17 380,532 -0.79(-0.86%)
Jul 13, 2021 92.54 92.83 91.58 91.96 383,885 -0.90(-0.97%)
Jul 12, 2021 91.33 93.04 91.01 92.86 468,896 +1.53(+1.68%)
Jul 09, 2021 89.11 91.41 88.98 91.33 651,369 +3.06(+3.47%)
Jul 08, 2021 89.21 89.79 87.95 88.27 546,432 -1.81(-2.01%)
Jul 07, 2021 90.00 91.10 88.97 90.07 726,459 -0.34(-0.38%)
Jul 06, 2021 90.73 90.92 88.99 90.41 818,356 -0.25(-0.27%)
Jul 02, 2021 92.35 92.35 90.61 90.66 527,576 -1.29(-1.40%)
Jul 01, 2021 91.54 92.36 91.07 91.95 552,157 +0.96(+1.05%)
Jun 30, 2021 89.46 91.27 89.45 90.99 689,928 +1.48(+1.65%)
Jun 29, 2021 89.64 89.79 88.55 89.51 689,285 -0.26(-0.30%)
Jun 28, 2021 92.38 92.70 89.05 89.78 707,251 -2.59(-2.81%)
Jun 25, 2021 90.04 93.08 89.63 92.37 1,556,707 +2.52(+2.80%)
Jun 24, 2021 88.98 90.02 87.82 89.86 1,163,926 +1.47(+1.66%)
Jun 23, 2021 87.78 88.99 87.55 88.39 828,151 +0.57(+0.65%)
Jun 22, 2021 87.29 88.28 85.51 87.82 865,257 +1.08(+1.24%)
Jun 21, 2021 86.14 87.34 85.67 86.74 1,033,679 +1.14(+1.34%)
Jun 18, 2021 85.54 86.49 84.85 85.60 1,492,680 -1.01(-1.17%)
Jun 17, 2021 89.55 89.95 85.21 86.61 1,688,717 -2.86(-3.19%)
Jun 16, 2021 90.91 90.92 89.01 89.47 871,363 -1.00(-1.11%)
Jun 15, 2021 92.36 92.48 90.29 90.47 735,428 -1.69(-1.84%)
Jun 14, 2021 93.23 93.69 91.30 92.16 482,972 -1.12(-1.20%)
Jun 11, 2021 93.85 94.53 92.88 93.28 526,102 +0.07(+0.07%)
Jun 10, 2021 94.56 94.66 91.60 93.21 693,302 -1.37(-1.45%)
Jun 09, 2021 96.22 96.58 94.38 94.58 685,271 -1.71(-1.78%)
Jun 08, 2021 94.00 97.23 93.64 96.30 1,005,655 +2.95(+3.16%)
Jun 07, 2021 92.40 94.30 92.36 93.35 972,692 +0.92(+0.99%)
Jun 04, 2021 91.44 92.55 90.47 92.43 815,169 +1.45(+1.59%)
Jun 03, 2021 90.33 91.61 88.05 90.98 1,517,724 -0.04(-0.04%)
Jun 02, 2021 92.65 92.66 90.59 91.02 1,346,551 -1.68(-1.82%)
Jun 01, 2021 95.52 95.77 92.00 92.70 1,058,364 -2.55(-2.68%)
May 28, 2021 94.27 95.80 92.71 95.26 1,380,865 +1.56(+1.67%)
May 27, 2021 95.13 95.13 93.21 93.70 1,215,905 -0.76(-0.80%)
May 26, 2021 92.50 94.71 92.17 94.45 554,496 +2.48(+2.69%)
May 25, 2021 93.83 94.56 91.78 91.97 531,576 -1.72(-1.84%)
May 24, 2021 92.58 94.21 91.71 93.70 917,887 +2.36(+2.58%)
May 21, 2021 92.19 93.65 91.04 91.34 941,340 -0.46(-0.50%)
May 20, 2021 92.66 93.61 91.51 91.80 1,391,684 -1.27(-1.36%)
May 19, 2021 91.45 93.10 90.09 93.07 652,428 +0.29(+0.32%)
May 18, 2021 94.40 94.40 92.29 92.78 950,823 -1.12(-1.19%)
May 17, 2021 95.38 95.78 91.89 93.89 865,862 +1.06(+1.14%)
May 14, 2021 91.44 93.36 91.38 92.84 915,763 +1.65(+1.81%)
May 13, 2021 90.04 91.90 89.40 91.19 710,704 +1.42(+1.58%)
May 12, 2021 93.71 94.20 89.52 89.77 783,613 -4.47(-4.75%)
May 11, 2021 93.84 95.08 92.04 94.24 1,059,550 -1.38(-1.44%)
May 10, 2021 97.98 98.47 95.58 95.62 852,077 -2.95(-2.99%)
May 07, 2021 97.43 99.32 96.62 98.57 571,593 +1.23(+1.27%)
May 06, 2021 98.88 99.70 95.20 97.33 1,304,593 -1.36(-1.38%)
May 05, 2021 100.98 100.98 97.54 98.69 784,610 -2.07(-2.05%)
May 04, 2021 101.00 102.68 99.47 100.76 1,011,478 -0.42(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.